Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2022	-0.10 / -1.85%	5.21	5.41	5.21	5.30	5.31	5.30	6,100
11/23/2022	-0.05 / -0.92%	5.72	5.72	5.34	5.40	5.43	5.40	11,400
11/22/2022	+0.01 / +0.18%	5.40	5.80	5.40	5.45	5.61	5.45	58,200
11/21/2022	+0.14 / +2.64%	5.40	5.59	5.00	5.44	5.30	5.44	47,000
11/18/2022	0.00 / 0.00%	5.55	5.55	5.29	5.30	5.46	5.30	58,800
11/17/2022	+0.14 / +2.71%	5.20	5.50	5.18	5.30	5.30	5.30	106,900
11/16/2022	+0.33 / +6.83%	4.56	5.16	4.52	5.16	4.85	5.16	81,500
11/15/2022	-0.36 / -6.94%	4.85	5.00	4.83	4.83	4.86	4.83	144,100
11/14/2022	-0.39 / -6.99%	5.20	5.24	5.19	5.19	5.20	5.19	88,400
11/11/2022	-0.05 / -0.89%	5.65	5.90	5.41	5.58	5.59	5.58	61,400
11/10/2022	-0.42 / -6.94%	6.03	6.03	5.63	5.63	5.64	5.63	157,600
11/9/2022	+0.05 / +0.83%	6.00	6.09	5.89	6.05	5.95	6.05	31,700
11/8/2022	0.00 / 0.00%	5.98	6.00	5.59	6.00	5.75	6.00	52,600
11/7/2022	-0.29 / -4.61%	6.28	6.30	5.85	6.00	5.92	6.00	82,700
11/4/2022	0.00 / 0.00%	6.29	6.29	6.05	6.29	6.15	6.29	110,500
11/3/2022	+0.01 / +0.16%	6.20	6.41	6.04	6.29	6.20	6.29	26,900
11/2/2022	+0.08 / +1.29%	6.19	6.43	6.19	6.28	6.33	6.28	72,400
11/1/2022	+0.05 / +0.81%	6.15	6.27	6.10	6.20	6.17	6.20	15,900
10/31/2022	+0.05 / +0.82%	6.00	6.19	6.00	6.15	6.03	6.15	29,700
10/28/2022	+0.11 / +1.84%	5.99	6.18	5.90	6.10	6.10	6.10	67,100
10/27/2022	+0.15 / +2.57%	5.75	6.00	5.75	5.99	5.90	5.99	34,200
10/26/2022	-0.16 / -2.67%	5.98	6.00	5.70	5.84	5.81	5.84	119,900
10/25/2022	-0.23 / -3.69%	5.83	6.20	5.80	6.00	5.98	6.00	89,200
10/24/2022	-0.39 / -5.89%	6.60	6.60	6.21	6.23	6.40	6.23	63,400
10/21/2022	-0.08 / -1.19%	6.69	6.80	6.50	6.62	6.64	6.62	191,300
10/20/2022	-0.04 / -0.59%	6.72	6.72	6.66	6.70	6.69	6.70	41,300
10/19/2022	-0.01 / -0.15%	6.89	6.89	6.63	6.74	6.73	6.74	79,200
10/18/2022	0.00 / 0.00%	6.98	6.98	6.67	6.75	6.76	6.75	105,000
10/17/2022	-0.05 / -0.74%	6.80	6.81	6.39	6.75	6.59	6.75	48,200
10/14/2022	+0.10 / +1.49%	7.00	7.00	6.68	6.80	6.81	6.80	47,300

<<Previous 30 days Next 30 days>>

BCE News

04/09	BCE: BCE still in the warning status
19/08	BCE: Report on capital using from the share public offering
13/08	BCE: Approving agreement with BECAMEX IDC CORP
01/07	BCE: Signing an audit service agreement
21/05	BCE: Approving the transaction with related parties